Intuitive Surgical Inc (ISRG)

Add to Watchlists
Create an Alert
531.16 +1.71  +0.32% NASDAQ Sep 20, 20:00 Delayed 2m USD

Intuitive Surgical Total Return Price:

531.16 for Sept. 20, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Total Return Price Chart

Export Data
Save Image
Print Image

Historical Total Return Price Data

View and export this data going back to 2000. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Sept. 20, 2019 531.16
Sept. 19, 2019 529.45
Sept. 18, 2019 530.77
Sept. 17, 2019 530.17
Sept. 16, 2019 523.64
Sept. 13, 2019 523.22
Sept. 12, 2019 523.12
Sept. 11, 2019 522.82
Sept. 10, 2019 502.30
Sept. 9, 2019 496.69
Sept. 6, 2019 505.26
Sept. 5, 2019 508.17
Sept. 4, 2019 496.22
Sept. 3, 2019 493.94
Aug. 30, 2019 511.34
Aug. 29, 2019 508.16
Aug. 28, 2019 501.25
Aug. 27, 2019 495.02
Aug. 26, 2019 491.09
Aug. 23, 2019 484.58
Aug. 22, 2019 500.27
Aug. 21, 2019 501.28
Aug. 20, 2019 497.83
Aug. 19, 2019 495.50
Aug. 16, 2019 495.45
   
Aug. 15, 2019 499.87
Aug. 14, 2019 500.46
Aug. 13, 2019 518.00
Aug. 12, 2019 509.88
Aug. 9, 2019 515.50
Aug. 8, 2019 519.41
Aug. 7, 2019 505.36
Aug. 6, 2019 503.77
Aug. 5, 2019 491.46
Aug. 2, 2019 513.60
Aug. 1, 2019 523.95
July 31, 2019 519.51
July 30, 2019 531.64
July 29, 2019 529.61
July 26, 2019 527.63
July 25, 2019 531.69
July 24, 2019 543.04
July 23, 2019 537.79
July 22, 2019 535.50
July 19, 2019 528.81
July 18, 2019 536.63
July 17, 2019 523.50
July 16, 2019 515.56
July 15, 2019 527.75
July 12, 2019 526.25

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

Total Return Price Benchmarks

Benchmarks
Baxter International Inc 87.40
Stryker Corp 221.20
Masimo Corp 151.98

Total Return Price Range, Past 5 Years

Minimum 151.62 Oct 14 2015
Maximum 585.89 Apr 10 2019
Average 318.00

Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Data Point Example: =YCP("ISRG", "total_return_price")
  • Data Series Example: =YCS("ISRG", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.